Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.55 | 48.55 | 45.26 | 47.93 | 1,321,620 | +3.55(+8.01%) |
Nov 29, 2006 | 43.92 | 44.94 | 43.58 | 44.38 | 295,528 | +0.81(+1.86%) |
Nov 28, 2006 | 43.90 | 44.69 | 43.05 | 43.57 | 401,197 | -0.34(-0.76%) |
Nov 27, 2006 | 44.85 | 45.24 | 43.63 | 43.90 | 357,734 | -0.94(-2.09%) |
Nov 24, 2006 | 45.01 | 45.89 | 44.77 | 44.84 | 107,695 | -0.64(-1.41%) |
Nov 22, 2006 | 44.93 | 45.96 | 44.93 | 45.48 | 327,847 | +0.62(+1.39%) |
Nov 21, 2006 | 44.22 | 45.10 | 44.00 | 44.86 | 281,142 | +0.87(+1.97%) |
Nov 20, 2006 | 44.67 | 45.00 | 43.77 | 43.99 | 367,865 | -0.68(-1.52%) |
Nov 17, 2006 | 45.22 | 45.22 | 43.89 | 44.67 | 532,802 | -0.64(-1.42%) |
Nov 16, 2006 | 44.76 | 45.90 | 44.63 | 45.32 | 663,900 | +0.82(+1.84%) |
Nov 15, 2006 | 44.43 | 45.12 | 43.99 | 44.50 | 621,450 | +0.19(+0.42%) |
Nov 14, 2006 | 43.53 | 45.40 | 42.66 | 44.31 | 753,359 | +2.01(+4.76%) |
Nov 13, 2006 | 42.58 | 43.36 | 42.17 | 42.29 | 711,314 | -0.49(-1.15%) |
Nov 10, 2006 | 40.91 | 43.01 | 40.67 | 42.79 | 735,832 | +1.93(+4.74%) |
Nov 09, 2006 | 41.61 | 41.65 | 40.73 | 40.85 | 474,446 | -0.78(-1.87%) |
Nov 08, 2006 | 40.97 | 41.89 | 40.60 | 41.63 | 814,855 | +0.01(+0.02%) |
Nov 07, 2006 | 41.87 | 42.19 | 41.28 | 41.62 | 453,474 | -0.41(-0.99%) |
Nov 06, 2006 | 42.87 | 42.93 | 41.60 | 42.04 | 629,758 | -0.42(-1.00%) |
Nov 03, 2006 | 43.21 | 43.60 | 41.97 | 42.46 | 526,520 | -0.75(-1.74%) |
Nov 02, 2006 | 43.67 | 44.11 | 42.99 | 43.21 | 698,447 | -0.47(-1.08%) |
Nov 01, 2006 | 45.31 | 46.14 | 43.62 | 43.69 | 695,307 | -1.50(-3.32%) |
Oct 31, 2006 | 46.14 | 46.29 | 44.88 | 45.19 | 491,669 | -0.78(-1.70%) |
Oct 30, 2006 | 46.07 | 46.49 | 45.59 | 45.97 | 474,040 | -0.13(-0.28%) |
Oct 27, 2006 | 47.38 | 47.38 | 45.93 | 46.09 | 558,940 | -1.28(-2.71%) |
Oct 26, 2006 | 47.62 | 48.25 | 46.85 | 47.38 | 932,986 | +0.44(+0.95%) |
Oct 25, 2006 | 45.80 | 47.44 | 45.61 | 46.93 | 746,773 | +0.72(+1.56%) |
Oct 24, 2006 | 44.78 | 46.54 | 44.77 | 46.21 | 593,083 | +0.50(+1.10%) |
Oct 23, 2006 | 46.26 | 46.44 | 45.41 | 45.71 | 400,082 | -0.54(-1.17%) |
Oct 20, 2006 | 46.67 | 46.72 | 45.47 | 46.25 | 456,513 | -0.11(-0.23%) |
Oct 19, 2006 | 46.39 | 47.00 | 45.64 | 46.36 | 521,252 | +0.54(+1.18%) |
Oct 18, 2006 | 46.88 | 47.15 | 45.48 | 45.82 | 458,945 | -0.16(-0.34%) |
Oct 17, 2006 | 46.24 | 46.83 | 45.52 | 45.98 | 559,143 | -0.63(-1.36%) |
Oct 16, 2006 | 46.24 | 47.38 | 45.87 | 46.61 | 473,534 | +0.77(+1.68%) |
Oct 13, 2006 | 46.82 | 46.91 | 45.58 | 45.84 | 577,379 | -1.53(-3.23%) |
Oct 12, 2006 | 45.64 | 47.52 | 45.64 | 47.37 | 519,732 | +2.12(+4.69%) |
Oct 11, 2006 | 45.42 | 45.87 | 44.45 | 45.25 | 770,278 | -0.36(-0.78%) |
Oct 10, 2006 | 44.57 | 46.04 | 44.34 | 45.60 | 986,783 | +1.74(+3.96%) |
Oct 09, 2006 | 42.44 | 44.25 | 41.89 | 43.86 | 593,184 | +1.32(+3.11%) |
Oct 06, 2006 | 42.74 | 42.75 | 42.00 | 42.54 | 362,495 | -0.20(-0.46%) |
Oct 05, 2006 | 43.12 | 43.61 | 41.99 | 42.74 | 455,804 | -0.38(-0.87%) |
Oct 04, 2006 | 41.46 | 43.42 | 40.86 | 43.11 | 520,239 | +1.66(+4.00%) |
Oct 03, 2006 | 41.64 | 42.04 | 40.77 | 41.46 | 471,609 | -0.18(-0.43%) |
Oct 02, 2006 | 41.07 | 42.49 | 40.47 | 41.63 | 535,030 | +0.56(+1.37%) |
Sep 29, 2006 | 42.33 | 42.85 | 40.99 | 41.07 | 573,225 | -0.96(-2.28%) |
Sep 28, 2006 | 42.13 | 42.76 | 41.25 | 42.03 | 489,744 | -0.10(-0.23%) |
Sep 27, 2006 | 43.23 | 44.60 | 41.78 | 42.13 | 900,262 | -1.32(-3.04%) |
Sep 26, 2006 | 41.55 | 44.32 | 41.48 | 43.45 | 971,282 | +1.55(+3.70%) |
Sep 25, 2006 | 40.46 | 42.10 | 39.80 | 41.90 | 629,150 | +1.44(+3.56%) |
Sep 22, 2006 | 39.88 | 40.85 | 39.11 | 40.46 | 795,403 | +0.29(+0.71%) |
Sep 21, 2006 | 41.55 | 42.21 | 39.93 | 40.17 | 582,445 | -1.35(-3.26%) |
Sep 20, 2006 | 42.05 | 42.68 | 41.27 | 41.52 | 453,879 | -0.52(-1.24%) |
Sep 19, 2006 | 43.71 | 43.91 | 41.21 | 42.05 | 983,135 | -1.66(-3.79%) |
Sep 18, 2006 | 44.02 | 44.14 | 42.11 | 43.71 | 1,062,767 | +0.75(+1.75%) |
Sep 15, 2006 | 42.44 | 43.23 | 41.62 | 42.96 | 1,024,370 | +1.64(+3.97%) |
Sep 14, 2006 | 41.19 | 41.53 | 40.15 | 41.32 | 462,086 | +0.13(+0.31%) |
Sep 13, 2006 | 41.11 | 41.75 | 40.88 | 41.19 | 605,240 | -0.32(-0.76%) |
Sep 12, 2006 | 38.80 | 41.62 | 38.49 | 41.51 | 1,022,951 | +2.71(+7.00%) |
Sep 11, 2006 | 38.00 | 39.78 | 37.07 | 38.79 | 734,616 | +0.30(+0.77%) |
Sep 08, 2006 | 37.82 | 38.89 | 37.53 | 38.49 | 513,248 | -0.04(-0.10%) |
Sep 07, 2006 | 36.92 | 39.31 | 36.35 | 38.53 | 1,050,407 | +0.67(+1.77%) |
Sep 06, 2006 | 39.11 | 39.26 | 37.85 | 37.86 | 1,263,467 | -2.11(-5.28%) |
Sep 05, 2006 | 40.17 | 40.17 | 39.57 | 39.98 | 381,846 | -0.05(-0.12%) |
Sep 01, 2006 | 40.81 | 40.93 | 39.39 | 40.02 | 315,385 | -0.39(-0.98%) |
Aug 31, 2006 | 40.00 | 40.85 | 39.60 | 40.42 | 326,327 | +0.43(+1.09%) |
Aug 30, 2006 | 40.22 | 40.41 | 39.36 | 39.99 | 253,585 | -0.41(-1.03%) |
Aug 29, 2006 | 40.72 | 40.72 | 39.33 | 40.40 | 583,357 | -0.32(-0.78%) |
Aug 28, 2006 | 39.53 | 41.06 | 39.53 | 40.72 | 445,268 | +1.25(+3.18%) |
Aug 25, 2006 | 39.48 | 39.92 | 38.89 | 39.46 | 427,133 | -0.22(-0.55%) |
Aug 24, 2006 | 38.16 | 39.82 | 37.67 | 39.68 | 779,599 | +1.53(+4.01%) |
Aug 23, 2006 | 39.73 | 39.92 | 37.98 | 38.15 | 703,513 | -1.79(-4.47%) |
Aug 22, 2006 | 40.17 | 40.87 | 39.50 | 39.94 | 626,617 | +0.21(+0.52%) |
Aug 21, 2006 | 41.33 | 41.35 | 39.54 | 39.73 | 559,143 | -2.17(-5.18%) |
Aug 18, 2006 | 41.16 | 41.90 | 40.23 | 41.90 | 446,078 | +0.95(+2.31%) |
Aug 17, 2006 | 41.29 | 42.39 | 40.72 | 40.95 | 730,867 | -0.80(-1.91%) |
Aug 16, 2006 | 39.86 | 41.87 | 39.68 | 41.75 | 643,435 | +2.14(+5.41%) |
Aug 15, 2006 | 38.94 | 40.04 | 38.40 | 39.61 | 638,977 | +1.80(+4.75%) |
Aug 14, 2006 | 39.16 | 39.17 | 37.59 | 37.81 | 376,983 | -0.53(-1.39%) |
Aug 11, 2006 | 38.52 | 38.70 | 38.23 | 38.35 | 518,314 | -0.56(-1.45%) |
Aug 10, 2006 | 38.00 | 39.36 | 37.77 | 38.91 | 580,418 | +0.67(+1.76%) |
Aug 09, 2006 | 39.61 | 39.62 | 37.53 | 38.24 | 914,446 | -1.51(-3.80%) |
Aug 08, 2006 | 41.52 | 42.15 | 39.43 | 39.75 | 684,669 | -1.67(-4.03%) |
Aug 07, 2006 | 40.97 | 42.29 | 40.31 | 41.42 | 563,905 | +0.44(+1.08%) |
Aug 04, 2006 | 40.68 | 42.96 | 39.93 | 40.97 | 1,007,552 | +0.30(+0.73%) |
Aug 03, 2006 | 38.30 | 41.15 | 38.02 | 40.68 | 623,476 | +1.98(+5.13%) |
Aug 02, 2006 | 38.48 | 39.43 | 38.26 | 38.69 | 505,143 | +0.52(+1.37%) |
Aug 01, 2006 | 38.05 | 38.45 | 37.29 | 38.17 | 770,785 | -0.10(-0.26%) |
Jul 31, 2006 | 38.00 | 38.64 | 37.63 | 38.27 | 662,988 | -0.17(-0.44%) |
Jul 28, 2006 | 37.78 | 38.89 | 37.62 | 38.44 | 914,243 | +0.90(+2.39%) |
Jul 27, 2006 | 39.53 | 39.96 | 36.94 | 37.54 | 1,718,866 | +0.44(+1.20%) |
Jul 26, 2006 | 36.86 | 37.81 | 35.79 | 37.09 | 839,677 | +0.05(+0.13%) |
Jul 25, 2006 | 36.34 | 38.10 | 36.04 | 37.04 | 890,232 | +0.70(+1.93%) |
Jul 24, 2006 | 34.89 | 36.36 | 35.23 | 36.34 | 766,225 | +1.46(+4.19%) |
Jul 21, 2006 | 35.52 | 35.74 | 33.99 | 34.88 | 1,110,586 | -0.64(-1.81%) |
Jul 20, 2006 | 37.16 | 37.72 | 35.47 | 35.52 | 960,340 | -2.47(-6.50%) |
Jul 19, 2006 | 36.20 | 38.07 | 36.16 | 37.99 | 984,047 | +1.80(+4.96%) |
Jul 18, 2006 | 37.61 | 37.80 | 35.30 | 36.20 | 1,499,930 | -1.29(-3.45%) |
Jul 17, 2006 | 38.59 | 38.73 | 37.23 | 37.49 | 1,329,928 | -0.76(-1.99%) |
Jul 14, 2006 | 41.06 | 41.07 | 37.95 | 38.25 | 2,154,206 | -3.28(-7.89%) |
Jul 13, 2006 | 42.53 | 42.91 | 41.35 | 41.52 | 625,300 | -1.01(-2.37%) |
Jul 12, 2006 | 43.78 | 44.11 | 42.39 | 42.53 | 538,171 | -1.24(-2.84%) |
Jul 11, 2006 | 44.17 | 44.17 | 43.25 | 43.78 | 763,389 | -0.59(-1.33%) |
Jul 10, 2006 | 45.26 | 45.37 | 44.18 | 44.37 | 609,191 | -0.41(-0.93%) |
Jul 07, 2006 | 45.46 | 46.23 | 44.63 | 44.78 | 926,400 | -0.87(-1.90%) |
Jul 06, 2006 | 46.14 | 46.39 | 45.24 | 45.65 | 942,205 | +0.07(+0.15%) |
Jul 05, 2006 | 46.69 | 46.70 | 45.36 | 45.58 | 860,953 | -1.47(-3.13%) |
Jul 03, 2006 | 46.88 | 47.18 | 45.99 | 47.05 | 388,229 | +0.41(+0.89%) |
Jun 30, 2006 | 47.97 | 47.97 | 46.64 | 46.64 | 1,436,914 | -1.18(-2.48%) |
Jun 29, 2006 | 45.95 | 47.85 | 45.69 | 47.82 | 706,755 | +1.96(+4.28%) |
Jun 28, 2006 | 46.08 | 46.25 | 44.76 | 45.86 | 502,813 | -0.21(-0.45%) |
Jun 27, 2006 | 47.46 | 47.52 | 45.45 | 46.07 | 1,109,675 | -1.39(-2.93%) |
Jun 26, 2006 | 46.79 | 48.46 | 46.59 | 47.46 | 871,489 | +1.02(+2.19%) |
Jun 23, 2006 | 46.04 | 47.00 | 45.55 | 46.44 | 303,126 | +0.41(+0.90%) |
Jun 22, 2006 | 46.26 | 46.57 | 45.12 | 46.03 | 420,345 | -0.24(-0.51%) |
Jun 21, 2006 | 45.26 | 46.89 | 45.26 | 46.26 | 614,865 | +1.02(+2.25%) |
Jun 20, 2006 | 45.71 | 46.25 | 45.08 | 45.25 | 655,896 | -0.37(-0.80%) |
Jun 19, 2006 | 47.38 | 47.74 | 45.55 | 45.61 | 785,677 | -1.61(-3.41%) |
Jun 16, 2006 | 48.20 | 48.72 | 46.93 | 47.22 | 662,785 | -0.97(-2.01%) |
Jun 15, 2006 | 46.45 | 48.67 | 46.45 | 48.19 | 816,983 | +1.73(+3.72%) |
Jun 14, 2006 | 47.18 | 47.72 | 46.10 | 46.46 | 552,659 | -0.34(-0.72%) |
Jun 13, 2006 | 47.28 | 48.09 | 46.48 | 46.80 | 676,159 | -0.48(-1.02%) |
Jun 12, 2006 | 49.59 | 49.59 | 47.25 | 47.28 | 550,633 | -2.25(-4.54%) |
Jun 09, 2006 | 49.81 | 50.68 | 49.35 | 49.53 | 607,773 | +0.71(+1.46%) |
Jun 08, 2006 | 48.81 | 49.12 | 46.39 | 48.82 | 1,064,185 | -0.40(-0.82%) |
Jun 07, 2006 | 49.09 | 50.23 | 48.67 | 49.22 | 931,263 | +0.15(+0.30%) |
Jun 06, 2006 | 50.37 | 50.37 | 47.92 | 49.08 | 1,260,529 | -1.28(-2.55%) |
Jun 05, 2006 | 53.19 | 53.19 | 50.15 | 50.36 | 1,286,465 | -2.95(-5.54%) |
Jun 02, 2006 | 54.69 | 54.95 | 52.97 | 53.31 | 996,914 | -1.34(-2.46%) |
Jun 01, 2006 | 52.90 | 54.90 | 51.72 | 54.65 | 716,380 | +1.76(+3.32%) |
May 31, 2006 | 53.18 | 53.18 | 52.04 | 52.90 | 833,092 | -0.29(-0.54%) |
May 30, 2006 | 55.46 | 55.46 | 53.17 | 53.18 | 719,115 | -2.40(-4.32%) |
May 26, 2006 | 57.02 | 57.02 | 54.95 | 55.58 | 539,286 | +0.48(+0.88%) |
May 25, 2006 | 54.55 | 55.32 | 53.74 | 55.10 | 632,392 | +0.05(+0.09%) |
May 24, 2006 | 52.93 | 55.67 | 52.61 | 55.05 | 1,353,736 | +2.12(+4.01%) |
May 23, 2006 | 53.79 | 55.08 | 52.93 | 52.93 | 776,863 | -0.21(-0.39%) |
May 22, 2006 | 55.92 | 55.93 | 52.36 | 53.13 | 1,155,265 | -2.80(-5.01%) |
May 19, 2006 | 56.34 | 56.35 | 54.15 | 55.94 | 1,182,417 | -0.65(-1.15%) |
May 18, 2006 | 58.98 | 59.36 | 56.55 | 56.59 | 874,224 | -2.08(-3.55%) |
May 17, 2006 | 58.93 | 59.37 | 57.73 | 58.67 | 556,711 | -0.90(-1.51%) |
May 16, 2006 | 60.41 | 61.07 | 58.90 | 59.57 | 450,536 | -1.02(-1.68%) |
May 15, 2006 | 60.92 | 61.59 | 59.24 | 60.58 | 565,019 | -0.35(-0.57%) |
May 12, 2006 | 61.54 | 61.62 | 59.72 | 60.93 | 594,906 | -0.86(-1.39%) |
May 11, 2006 | 63.86 | 64.28 | 61.79 | 61.79 | 422,270 | -2.54(-3.94%) |
May 10, 2006 | 63.86 | 65.76 | 63.86 | 64.33 | 554,685 | +0.46(+0.73%) |
May 09, 2006 | 63.61 | 64.21 | 63.55 | 63.86 | 496,734 | +0.26(+0.40%) |
May 08, 2006 | 64.70 | 65.14 | 63.51 | 63.61 | 495,519 | -1.10(-1.69%) |
May 05, 2006 | 64.69 | 65.14 | 63.50 | 64.70 | 499,065 | +1.00(+1.57%) |
May 04, 2006 | 64.01 | 64.01 | 63.17 | 63.70 | 352,668 | +0.68(+1.08%) |
May 03, 2006 | 63.93 | 65.14 | 62.60 | 63.02 | 566,032 | -0.91(-1.42%) |
May 02, 2006 | 63.44 | 64.27 | 62.37 | 63.93 | 712,125 | +0.49(+0.78%) |
May 01, 2006 | 64.24 | 64.70 | 63.27 | 63.44 | 773,723 | -1.29(-2.00%) |
Apr 28, 2006 | 64.45 | 65.91 | 64.45 | 64.73 | 430,476 | +0.03(+0.05%) |
Apr 27, 2006 | 64.16 | 64.86 | 63.18 | 64.70 | 663,697 | -0.64(-0.98%) |
Apr 26, 2006 | 61.18 | 67.45 | 61.18 | 65.34 | 1,397,503 | +4.79(+7.91%) |
Apr 25, 2006 | 60.36 | 60.75 | 60.13 | 60.56 | 549,316 | +0.20(+0.33%) |
Apr 24, 2006 | 61.10 | 61.31 | 60.10 | 60.36 | 432,198 | -0.73(-1.20%) |
Apr 21, 2006 | 61.44 | 61.69 | 60.80 | 61.09 | 262,196 | -0.07(-0.11%) |
Apr 20, 2006 | 60.70 | 61.45 | 60.21 | 61.16 | 247,911 | -0.13(-0.21%) |
Apr 19, 2006 | 60.61 | 61.52 | 60.07 | 61.29 | 562,993 | +0.67(+1.11%) |
Apr 18, 2006 | 58.83 | 61.06 | 57.94 | 60.61 | 784,563 | +1.79(+3.04%) |
Apr 17, 2006 | 58.96 | 59.99 | 58.31 | 58.83 | 366,852 | -0.03(-0.05%) |
Apr 13, 2006 | 59.32 | 59.33 | 58.35 | 58.86 | 375,767 | -0.46(-0.78%) |
Apr 12, 2006 | 59.44 | 59.80 | 59.16 | 59.32 | 455,500 | -0.02(-0.03%) |
Apr 11, 2006 | 60.20 | 60.21 | 59.19 | 59.34 | 601,289 | -0.52(-0.87%) |
Apr 10, 2006 | 60.31 | 61.15 | 59.75 | 59.86 | 554,179 | -0.44(-0.74%) |
Apr 07, 2006 | 61.05 | 61.05 | 59.11 | 60.31 | 725,093 | +1.18(+2.00%) |
Apr 06, 2006 | 58.65 | 61.18 | 58.24 | 59.12 | 831,369 | +0.47(+0.81%) |
Apr 05, 2006 | 56.66 | 58.72 | 56.66 | 58.65 | 694,901 | +3.06(+5.50%) |
Apr 04, 2006 | 55.06 | 55.77 | 54.31 | 55.59 | 421,561 | +0.99(+1.81%) |
Apr 03, 2006 | 54.25 | 55.10 | 53.80 | 54.60 | 362,191 | +0.36(+0.66%) |
Mar 31, 2006 | 54.45 | 54.76 | 53.92 | 54.25 | 462,997 | -0.20(-0.36%) |
Mar 30, 2006 | 55.00 | 55.42 | 53.74 | 54.45 | 352,769 | -0.54(-0.99%) |
Mar 29, 2006 | 55.51 | 55.95 | 54.84 | 54.99 | 409,200 | -0.77(-1.38%) |
Mar 28, 2006 | 57.25 | 57.33 | 55.57 | 55.76 | 686,594 | -0.75(-1.33%) |
Mar 27, 2006 | 55.76 | 56.66 | 55.76 | 56.51 | 248,316 | +0.64(+1.15%) |
Mar 24, 2006 | 56.75 | 56.75 | 55.24 | 55.87 | 983,845 | -0.89(-1.57%) |
Mar 23, 2006 | 55.12 | 57.69 | 55.03 | 56.76 | 521,657 | +1.80(+3.27%) |
Mar 22, 2006 | 55.35 | 56.11 | 54.80 | 54.96 | 520,441 | -0.38(-0.70%) |
Mar 21, 2006 | 56.69 | 56.70 | 55.27 | 55.34 | 782,537 | -1.34(-2.37%) |
Mar 20, 2006 | 58.26 | 58.26 | 56.36 | 56.69 | 619,221 | -1.57(-2.69%) |
Mar 17, 2006 | 56.83 | 58.73 | 56.73 | 58.26 | 981,717 | +2.07(+3.69%) |
Mar 16, 2006 | 55.32 | 57.10 | 55.27 | 56.18 | 565,931 | +1.33(+2.43%) |
Mar 15, 2006 | 54.14 | 55.13 | 53.96 | 54.85 | 971,586 | +0.57(+1.05%) |
Mar 14, 2006 | 52.26 | 54.48 | 52.26 | 54.28 | 517,503 | +1.91(+3.66%) |
Mar 13, 2006 | 52.37 | 53.26 | 51.77 | 52.36 | 415,988 | +0.00(+0.00%) |
Mar 10, 2006 | 51.87 | 53.55 | 51.74 | 52.36 | 384,784 | +0.49(+0.95%) |
Mar 09, 2006 | 53.79 | 53.83 | 51.76 | 51.87 | 596,527 | -1.76(-3.28%) |
Mar 08, 2006 | 53.55 | 53.90 | 52.54 | 53.63 | 606,557 | -0.11(-0.20%) |
Mar 07, 2006 | 55.04 | 55.04 | 52.91 | 53.73 | 685,885 | -1.53(-2.77%) |
Mar 06, 2006 | 56.26 | 56.50 | 54.61 | 55.26 | 556,914 | -1.00(-1.77%) |
Mar 03, 2006 | 56.56 | 57.02 | 56.21 | 56.26 | 474,446 | -1.09(-1.89%) |
Mar 02, 2006 | 57.20 | 57.78 | 56.60 | 57.35 | 579,912 | +0.15(+0.26%) |
Mar 01, 2006 | 57.45 | 57.74 | 56.85 | 57.20 | 649,412 | -0.57(-0.99%) |
Feb 28, 2006 | 61.01 | 61.00 | 57.73 | 57.77 | 704,121 | -3.24(-5.31%) |
Feb 27, 2006 | 60.70 | 61.42 | 59.80 | 61.01 | 501,293 | -0.07(-0.11%) |
Feb 24, 2006 | 60.46 | 61.08 | 60.14 | 61.08 | 390,052 | +0.49(+0.81%) |
Feb 23, 2006 | 61.52 | 61.52 | 60.34 | 60.58 | 468,975 | -0.94(-1.52%) |
Feb 22, 2006 | 58.39 | 61.59 | 58.39 | 61.52 | 660,354 | +3.14(+5.38%) |
Feb 21, 2006 | 57.74 | 58.73 | 57.31 | 58.38 | 525,811 | +0.83(+1.44%) |
Feb 17, 2006 | 58.49 | 58.98 | 57.52 | 57.55 | 204,347 | -0.94(-1.60%) |
Feb 16, 2006 | 58.01 | 58.63 | 57.28 | 58.49 | 355,910 | +1.08(+1.87%) |
Feb 15, 2006 | 57.61 | 58.48 | 56.51 | 57.42 | 496,126 | -0.32(-0.55%) |
Feb 14, 2006 | 57.15 | 57.87 | 55.92 | 57.73 | 740,593 | +0.59(+1.04%) |
Feb 13, 2006 | 57.80 | 58.19 | 56.90 | 57.14 | 338,890 | -0.66(-1.14%) |
Feb 10, 2006 | 58.24 | 58.24 | 57.23 | 57.80 | 371,208 | -0.81(-1.38%) |
Feb 09, 2006 | 58.00 | 59.47 | 58.00 | 58.61 | 412,240 | +0.61(+1.06%) |
Feb 08, 2006 | 57.38 | 58.23 | 56.61 | 58.00 | 494,505 | +0.62(+1.08%) |
Feb 07, 2006 | 57.25 | 58.72 | 57.00 | 57.38 | 746,064 | -2.24(-3.76%) |
Feb 06, 2006 | 59.77 | 60.37 | 59.12 | 59.62 | 754,068 | -0.11(-0.18%) |
Feb 03, 2006 | 57.25 | 59.92 | 56.90 | 59.73 | 737,655 | +1.73(+2.98%) |
Feb 02, 2006 | 59.04 | 59.04 | 57.71 | 58.00 | 677,172 | -1.04(-1.76%) |
Feb 01, 2006 | 59.72 | 59.72 | 58.96 | 59.04 | 703,006 | -0.68(-1.14%) |
Jan 31, 2006 | 59.77 | 59.88 | 58.70 | 59.72 | 698,143 | -0.30(-0.49%) |
Jan 30, 2006 | 60.31 | 60.56 | 59.14 | 60.01 | 704,830 | -0.39(-0.65%) |
Jan 27, 2006 | 59.97 | 61.70 | 58.99 | 60.41 | 919,815 | +0.44(+0.74%) |
Jan 26, 2006 | 57.94 | 61.20 | 57.25 | 59.96 | 1,947,934 | +4.07(+7.28%) |
Jan 25, 2006 | 57.45 | 57.46 | 55.03 | 55.90 | 768,353 | -1.55(-2.70%) |
Jan 24, 2006 | 57.35 | 58.20 | 57.26 | 57.45 | 447,699 | +0.40(+0.71%) |
Jan 23, 2006 | 57.00 | 57.40 | 56.58 | 57.04 | 640,497 | -0.38(-0.67%) |
Jan 20, 2006 | 59.18 | 59.18 | 57.07 | 57.43 | 757,006 | -0.85(-1.46%) |
Jan 19, 2006 | 60.36 | 60.60 | 58.13 | 58.28 | 868,044 | -2.08(-3.45%) |
Jan 18, 2006 | 60.65 | 61.44 | 59.49 | 60.36 | 603,518 | -0.64(-1.05%) |
Jan 17, 2006 | 62.43 | 62.89 | 60.59 | 61.00 | 629,758 | -2.58(-4.05%) |
Jan 13, 2006 | 63.57 | 63.86 | 63.23 | 63.58 | 366,143 | +0.01(+0.02%) |
Jan 12, 2006 | 64.55 | 64.61 | 62.94 | 63.57 | 525,102 | -0.99(-1.53%) |
Jan 11, 2006 | 63.17 | 65.59 | 63.17 | 64.55 | 1,269,850 | -2.41(-3.60%) |
Jan 10, 2006 | 65.29 | 67.03 | 64.95 | 66.96 | 392,281 | +1.57(+2.40%) |
Jan 09, 2006 | 62.68 | 65.79 | 62.68 | 65.39 | 724,687 | +2.71(+4.33%) |
Jan 06, 2006 | 62.28 | 62.86 | 61.94 | 62.68 | 592,576 | -0.73(-1.15%) |
Jan 05, 2006 | 62.21 | 63.81 | 61.94 | 63.41 | 779,497 | +1.20(+1.94%) |
Jan 04, 2006 | 62.72 | 63.07 | 61.88 | 62.20 | 428,247 | -0.50(-0.80%) |
Jan 03, 2006 | 62.10 | 63.27 | 60.23 | 62.71 | 786,994 | +0.60(+0.97%) |
Dec 30, 2005 | 63.07 | 63.07 | 61.77 | 62.10 | 337,876 | -1.07(-1.69%) |
Dec 29, 2005 | 63.04 | 63.55 | 62.31 | 63.17 | 307,280 | +0.14(+0.22%) |
Dec 28, 2005 | 63.37 | 63.86 | 62.95 | 63.03 | 214,174 | -0.75(-1.18%) |
Dec 27, 2005 | 63.86 | 64.77 | 63.66 | 63.78 | 231,194 | -0.08(-0.12%) |
Dec 23, 2005 | 64.95 | 65.24 | 63.78 | 63.86 | 498,761 | -1.23(-1.90%) |
Dec 22, 2005 | 64.84 | 65.48 | 64.59 | 65.10 | 319,336 | +0.26(+0.40%) |
Dec 21, 2005 | 66.21 | 66.26 | 64.38 | 64.84 | 433,414 | -1.37(-2.07%) |
Dec 20, 2005 | 66.07 | 66.35 | 65.21 | 66.21 | 374,552 | +0.23(+0.34%) |
Dec 19, 2005 | 67.69 | 67.90 | 65.71 | 65.98 | 330,683 | -1.95(-2.88%) |
Dec 16, 2005 | 69.78 | 69.78 | 67.61 | 67.94 | 288,335 | -0.61(-0.89%) |
Dec 15, 2005 | 70.28 | 70.87 | 67.88 | 68.55 | 506,562 | -1.09(-1.56%) |
Dec 14, 2005 | 69.86 | 70.37 | 69.39 | 69.64 | 428,146 | -0.33(-0.47%) |
Dec 13, 2005 | 68.29 | 70.96 | 68.06 | 69.96 | 563,297 | +1.68(+2.46%) |
Dec 12, 2005 | 67.38 | 68.58 | 67.42 | 68.28 | 356,315 | +0.92(+1.36%) |
Dec 09, 2005 | 67.02 | 67.43 | 65.74 | 67.37 | 363,914 | +0.42(+0.63%) |
Dec 08, 2005 | 65.74 | 67.37 | 64.70 | 66.94 | 546,175 | +1.11(+1.68%) |
Dec 07, 2005 | 67.38 | 67.43 | 65.31 | 65.84 | 472,014 | -1.52(-2.26%) |
Dec 06, 2005 | 67.22 | 68.06 | 67.10 | 67.36 | 468,570 | +0.74(+1.11%) |
Dec 05, 2005 | 66.48 | 66.72 | 65.68 | 66.62 | 457,932 | -1.02(-1.50%) |
Dec 02, 2005 | 66.63 | 68.35 | 66.53 | 67.63 | 284,586 | +1.01(+1.51%) |